S&P Retail SPDR (NY: XRT )

58.16 -1.62 (-2.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 64.32 64.32 64.32 1,904,889 -0.59(-0.91%)
Dec 30, 2020 64.47 65.34 64.45 64.91 1,904,889 +0.64(+1.00%)
Dec 29, 2020 65.32 65.32 63.58 64.27 3,138,238 -0.82(-1.26%)
Dec 28, 2020 65.37 65.59 64.82 65.09 3,153,513 +0.33(+0.51%)
Dec 24, 2020 64.93 65.12 64.30 64.76 918,800 -0.01(-0.02%)
Dec 23, 2020 64.60 65.04 64.36 64.77 2,346,238 +0.46(+0.72%)
Dec 22, 2020 64.00 64.47 63.65 64.31 2,313,323 +0.96(+1.52%)
Dec 21, 2020 62.17 63.44 61.91 63.35 1,935,033 +0.00(+0.00%)
Dec 18, 2020 63.89 64.09 63.03 63.35 2,645,100 -0.22(-0.35%)
Dec 17, 2020 62.76 63.58 62.70 63.57 2,083,637 +1.17(+1.88%)
Dec 16, 2020 62.27 62.65 61.85 62.40 2,323,406 +0.18(+0.29%)
Dec 15, 2020 60.96 62.22 60.95 62.22 2,783,612 +1.60(+2.64%)
Dec 14, 2020 61.87 61.95 60.56 60.62 4,844,458 -0.64(-1.04%)
Dec 11, 2020 61.64 62.10 60.70 61.26 1,950,700 -0.68(-1.10%)
Dec 10, 2020 61.44 62.17 61.04 61.94 1,893,572 -0.06(-0.10%)
Dec 09, 2020 62.38 62.74 61.23 62.00 2,427,277 -0.32(-0.51%)
Dec 08, 2020 61.97 62.61 61.81 62.32 2,319,843 +0.42(+0.68%)
Dec 07, 2020 62.18 62.32 61.63 61.90 1,563,057 -0.31(-0.50%)
Dec 04, 2020 61.55 62.21 61.19 62.21 2,325,700 +0.74(+1.20%)
Dec 03, 2020 61.00 61.97 60.93 61.47 2,968,678 +0.61(+1.00%)
Dec 02, 2020 60.35 60.89 59.79 60.86 2,278,038 +0.05(+0.08%)
Dec 01, 2020 60.94 61.10 60.18 60.81 3,477,877 +0.73(+1.22%)
Nov 30, 2020 61.30 61.40 59.24 60.08 5,939,957 -1.13(-1.85%)
Nov 27, 2020 61.04 61.33 60.81 61.21 2,041,200 +0.52(+0.86%)
Nov 25, 2020 60.45 60.99 60.05 60.69 5,027,200 -0.10(-0.16%)
Nov 24, 2020 60.50 60.90 59.78 60.79 4,120,955 +1.07(+1.79%)
Nov 23, 2020 58.01 59.94 58.01 59.72 4,166,395 +2.15(+3.73%)
Nov 20, 2020 57.83 58.13 57.35 57.57 7,072,400 -0.06(-0.10%)
Nov 19, 2020 56.32 57.68 56.30 57.63 3,995,154 +1.29(+2.29%)
Nov 18, 2020 56.49 57.44 56.33 56.34 3,724,407 +0.06(+0.11%)
Nov 17, 2020 55.47 56.50 55.09 56.28 2,807,035 +0.23(+0.41%)
Nov 16, 2020 55.38 56.08 54.87 56.05 2,973,323 +1.46(+2.67%)
Nov 13, 2020 53.94 54.77 53.94 54.59 2,460,300 +1.09(+2.04%)
Nov 12, 2020 54.47 54.61 53.12 53.50 3,079,899 -1.20(-2.19%)
Nov 11, 2020 55.08 55.08 54.29 54.70 3,144,518 +0.03(+0.05%)
Nov 10, 2020 54.63 55.04 53.74 54.67 3,167,535 +0.31(+0.57%)
Nov 09, 2020 56.38 56.56 54.33 54.36 7,555,778 +0.66(+1.23%)
Nov 06, 2020 53.97 54.22 53.52 53.70 2,348,600 -0.27(-0.50%)
Nov 05, 2020 52.97 54.24 52.97 53.97 2,958,387 +1.64(+3.13%)
Nov 04, 2020 52.58 52.90 51.98 52.33 4,547,418 -0.13(-0.25%)
Nov 03, 2020 51.26 52.72 51.07 52.46 3,340,246 +1.79(+3.53%)
Nov 02, 2020 50.51 50.81 50.01 50.67 2,547,631 +0.83(+1.67%)
Oct 30, 2020 50.99 51.34 49.39 49.84 3,766,500 -1.38(-2.69%)
Oct 29, 2020 51.54 51.73 50.95 51.22 3,624,490 -0.34(-0.66%)
Oct 28, 2020 51.86 52.33 51.47 51.56 4,225,490 -1.28(-2.42%)
Oct 27, 2020 53.13 53.30 52.77 52.84 1,864,161 -0.21(-0.40%)
Oct 26, 2020 53.73 54.02 52.14 53.05 4,963,824 -1.39(-2.55%)
Oct 23, 2020 54.22 54.44 53.62 54.44 2,988,600 +0.49(+0.91%)
Oct 22, 2020 53.47 54.19 52.78 53.95 3,875,753 +0.51(+0.95%)
Oct 21, 2020 53.90 54.22 53.19 53.44 3,944,321 -0.35(-0.65%)
Oct 20, 2020 54.01 54.52 53.72 53.79 4,491,284 +0.11(+0.20%)
Oct 19, 2020 54.62 55.12 53.55 53.68 3,446,035 -0.60(-1.11%)
Oct 16, 2020 55.15 55.26 54.28 54.28 2,476,100 -0.60(-1.09%)
Oct 15, 2020 53.52 55.05 53.27 54.88 2,463,633 +0.81(+1.50%)
Oct 14, 2020 54.81 55.11 53.86 54.07 2,362,268 -0.45(-0.83%)
Oct 13, 2020 53.85 54.71 53.71 54.52 2,687,620 +0.47(+0.87%)
Oct 12, 2020 54.26 54.56 54.02 54.05 1,846,606 +0.01(+0.02%)
Oct 09, 2020 54.32 54.61 53.95 54.04 3,232,400 +0.03(+0.06%)
Oct 08, 2020 53.52 54.02 53.02 54.01 2,112,046 +0.83(+1.56%)
Oct 07, 2020 52.50 53.34 52.48 53.18 3,259,733 +1.42(+2.74%)
Oct 06, 2020 53.06 53.33 51.54 51.76 5,962,069 -1.01(-1.91%)
Oct 05, 2020 51.63 52.83 51.63 52.77 5,012,070 +1.48(+2.89%)
Oct 02, 2020 49.84 51.45 49.66 51.29 4,808,200 +0.28(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.